Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 16.58 | 16.61 | 16.57 | 16.60 | 1,505,185 | +0.04(+0.26%) |
Oct 30, 2013 | 16.59 | 16.59 | 16.56 | 16.56 | 1,584,406 | -0.03(-0.16%) |
Oct 29, 2013 | 16.57 | 16.58 | 16.56 | 16.58 | 887,420 | +0.02(+0.13%) |
Oct 28, 2013 | 16.58 | 16.58 | 16.55 | 16.56 | 878,885 | +0.01(+0.03%) |
Oct 25, 2013 | 16.58 | 16.59 | 16.55 | 16.56 | 2,928,538 | -0.01(-0.06%) |
Oct 24, 2013 | 16.58 | 16.58 | 16.56 | 16.57 | 1,587,626 | -0.01(-0.07%) |
Oct 23, 2013 | 16.56 | 16.59 | 16.54 | 16.58 | 4,901,275 | +0.02(+0.13%) |
Oct 22, 2013 | 16.55 | 16.59 | 16.52 | 16.56 | 3,700,742 | +0.03(+0.20%) |
Oct 21, 2013 | 16.56 | 16.58 | 16.50 | 16.52 | 7,237,384 | -0.02(-0.13%) |
Oct 18, 2013 | 16.53 | 16.57 | 16.53 | 16.55 | 1,932,104 | +0.03(+0.16%) |
Oct 17, 2013 | 16.50 | 16.52 | 16.48 | 16.52 | 1,826,295 | +0.04(+0.26%) |
Oct 16, 2013 | 16.48 | 16.50 | 16.46 | 16.48 | 1,536,115 | +0.01(+0.03%) |
Oct 15, 2013 | 16.48 | 16.50 | 16.46 | 16.47 | 1,208,649 | -0.01(-0.07%) |
Oct 14, 2013 | 16.44 | 16.49 | 16.44 | 16.48 | 638,075 | +0.00(+0.00%) |
Oct 11, 2013 | 16.46 | 16.49 | 16.45 | 16.48 | 1,245,338 | +0.01(+0.07%) |
Oct 10, 2013 | 16.44 | 16.48 | 16.43 | 16.47 | 1,281,190 | +0.04(+0.23%) |
Oct 09, 2013 | 16.45 | 16.45 | 16.41 | 16.43 | 1,864,701 | +0.02(+0.13%) |
Oct 08, 2013 | 16.42 | 16.44 | 16.41 | 16.41 | 2,337,042 | +0.00(+0.00%) |
Oct 07, 2013 | 16.40 | 16.42 | 16.39 | 16.41 | 1,041,861 | +0.01(+0.03%) |
Oct 04, 2013 | 16.41 | 16.43 | 16.41 | 16.41 | 1,306,206 | +0.01(+0.03%) |
Oct 03, 2013 | 16.39 | 16.41 | 16.39 | 16.40 | 1,018,348 | +0.00(+0.00%) |
Oct 02, 2013 | 16.38 | 16.40 | 16.36 | 16.40 | 1,445,053 | +0.03(+0.16%) |
Oct 01, 2013 | 16.37 | 16.38 | 16.35 | 16.37 | 2,640,243 | -0.01(-0.08%) |
Sep 27, 2013 | 16.38 | 16.40 | 16.37 | 16.39 | 979,574 | +0.01(+0.03%) |
Sep 26, 2013 | 16.41 | 16.41 | 16.38 | 16.38 | 1,070,734 | -0.01(-0.07%) |
Sep 25, 2013 | 16.41 | 16.41 | 16.39 | 16.39 | 2,422,908 | -0.02(-0.10%) |
Sep 24, 2013 | 16.43 | 16.43 | 16.39 | 16.41 | 3,056,472 | -0.01(-0.03%) |
Sep 23, 2013 | 16.42 | 16.43 | 16.39 | 16.41 | 2,072,863 | -0.01(-0.03%) |
Sep 20, 2013 | 16.38 | 16.43 | 16.38 | 16.42 | 1,327,475 | +0.02(+0.10%) |
Sep 19, 2013 | 16.41 | 16.44 | 16.40 | 16.40 | 1,722,855 | +0.02(+0.13%) |
Sep 18, 2013 | 16.35 | 16.39 | 16.30 | 16.38 | 2,847,787 | +0.04(+0.26%) |
Sep 17, 2013 | 16.33 | 16.34 | 16.31 | 16.34 | 1,015,432 | +0.01(+0.03%) |
Sep 16, 2013 | 16.35 | 16.35 | 16.29 | 16.33 | 1,254,118 | +0.04(+0.26%) |
Sep 13, 2013 | 16.31 | 16.31 | 16.28 | 16.29 | 1,049,129 | +0.01(+0.03%) |
Sep 12, 2013 | 16.30 | 16.31 | 16.28 | 16.28 | 1,394,504 | -0.01(-0.07%) |
Sep 11, 2013 | 16.27 | 16.30 | 16.27 | 16.30 | 2,027,682 | +0.02(+0.13%) |
Sep 10, 2013 | 16.31 | 16.31 | 16.26 | 16.27 | 6,244,214 | -0.01(-0.03%) |
Sep 09, 2013 | 16.28 | 16.29 | 16.26 | 16.28 | 3,047,815 | +0.03(+0.16%) |
Sep 06, 2013 | 16.26 | 16.27 | 16.25 | 16.25 | 2,826,768 | +0.02(+0.10%) |
Sep 05, 2013 | 16.30 | 16.30 | 16.24 | 16.24 | 3,742,215 | -0.06(-0.36%) |
Sep 04, 2013 | 16.27 | 16.31 | 16.27 | 16.30 | 3,735,901 | +0.02(+0.13%) |
Sep 03, 2013 | 16.33 | 16.34 | 16.26 | 16.27 | 861,739 | -0.02(-0.11%) |
Aug 30, 2013 | 16.30 | 16.30 | 16.26 | 16.29 | 1,274,858 | +0.02(+0.10%) |
Aug 29, 2013 | 16.25 | 16.28 | 16.22 | 16.28 | 1,121,811 | +0.04(+0.26%) |
Aug 28, 2013 | 16.25 | 16.26 | 16.23 | 16.23 | 1,235,247 | +0.00(+0.00%) |
Aug 27, 2013 | 16.23 | 16.24 | 16.21 | 16.23 | 1,034,295 | -0.02(-0.10%) |
Aug 26, 2013 | 16.27 | 16.27 | 16.23 | 16.25 | 2,591,007 | +0.01(+0.03%) |
Aug 23, 2013 | 16.24 | 16.24 | 16.18 | 16.24 | 2,755,945 | +0.03(+0.20%) |
Aug 22, 2013 | 16.24 | 16.26 | 16.20 | 16.21 | 983,594 | +0.01(+0.07%) |
Aug 21, 2013 | 16.23 | 16.23 | 16.20 | 16.20 | 911,286 | -0.03(-0.16%) |
Aug 20, 2013 | 16.22 | 16.24 | 16.18 | 16.23 | 1,384,366 | +0.05(+0.33%) |
Aug 19, 2013 | 16.21 | 16.26 | 16.15 | 16.17 | 2,015,119 | -0.02(-0.13%) |
Aug 16, 2013 | 16.25 | 16.26 | 16.18 | 16.20 | 2,511,857 | -0.03(-0.16%) |
Aug 15, 2013 | 16.23 | 16.25 | 16.21 | 16.22 | 2,473,795 | -0.03(-0.20%) |
Aug 14, 2013 | 16.23 | 16.27 | 16.22 | 16.25 | 4,830,480 | +0.02(+0.13%) |
Aug 13, 2013 | 16.23 | 16.23 | 16.21 | 16.23 | 1,169,761 | +0.01(+0.03%) |
Aug 12, 2013 | 16.25 | 16.26 | 16.22 | 16.23 | 1,291,615 | -0.01(-0.03%) |
Aug 09, 2013 | 16.25 | 16.25 | 16.22 | 16.23 | 1,252,090 | +0.00(+0.02%) |
Aug 08, 2013 | 16.25 | 16.26 | 16.21 | 16.23 | 3,102,105 | -0.00(-0.02%) |
Aug 07, 2013 | 16.26 | 16.26 | 16.23 | 16.23 | 818,431 | -0.02(-0.13%) |
Aug 06, 2013 | 16.26 | 16.27 | 16.22 | 16.25 | 766,058 | -0.01(-0.03%) |
Aug 05, 2013 | 16.26 | 16.27 | 16.24 | 16.26 | 1,641,495 | +0.00(+0.00%) |
Aug 02, 2013 | 16.26 | 16.26 | 16.23 | 16.26 | 962,568 | +0.01(+0.07%) |